Cotação atual, histórico e gráfico do papel: CXSE3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CXSE3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/08/2026	-1,98%	-0,40	19,85	20,36	19,70	20,44	361M	20.542
31/07/2026	0,70%	0,14	20,25	20,00	19,93	20,45	126M	16.749
30/07/2026	-1,08%	-0,22	20,11	20,50	20,02	20,59	136M	17.879
29/07/2026	-0,83%	-0,17	20,33	20,51	20,22	20,67	98M	11.734
28/07/2026	-1,06%	-0,22	20,50	20,96	20,47	21,00	130M	17.466
27/07/2026	-2,59%	-0,55	20,72	21,25	20,52	21,36	139M	17.425
24/07/2026	-5,21%	-1,17	21,27	22,03	21,13	22,23	217M	19.457
23/07/2026	0,09%	0,02	22,44	22,37	21,96	22,45	98M	11.878
22/07/2026	0,40%	0,09	22,42	21,64	21,35	22,42	302M	21.634
21/07/2026	0,22%	0,05	22,33	22,28	22,08	22,34	56M	9.752
20/07/2026	1,00%	0,22	22,28	22,07	21,92	22,54	76M	10.270
17/07/2026	-1,08%	-0,24	22,06	22,33	22,00	22,37	91M	10.841
16/07/2026	0,63%	0,14	22,30	22,10	22,04	22,48	97M	11.517
15/07/2026	0,23%	0,05	22,16	22,10	21,84	22,28	71M	11.557
14/07/2026	1,56%	0,34	22,11	21,80	21,78	22,11	72M	11.859
13/07/2026	-1,27%	-0,28	21,77	22,05	21,51	22,15	96M	10.022
10/07/2026	2,13%	0,46	22,05	21,76	21,64	22,13	93M	12.191
09/07/2026	2,27%	0,48	21,59	21,07	21,07	21,67	96M	13.641
08/07/2026	1,05%	0,22	21,11	20,89	20,85	21,23	135M	12.946
07/07/2026	1,51%	0,31	20,89	20,54	20,52	20,93	119M	11.822
06/07/2026	0,24%	0,05	20,58	20,45	20,30	20,59	302M	12.196
03/07/2026	1,84%	0,37	20,53	20,19	20,17	20,59	178M	8.970
02/07/2026	1,51%	0,30	20,16	19,86	19,86	20,18	161M	10.311
01/07/2026	0,76%	0,15	19,86	19,61	19,31	19,87	481M	12.461
30/06/2026	0,00%	0,00	19,71	19,68	19,63	19,93	251M	7.604
29/06/2026	0,46%	0,09	19,71	19,62	19,50	19,82	43M	4.654
26/06/2026	1,24%	0,24	19,62	19,38	19,35	19,69	34M	6.209
25/06/2026	-0,15%	-0,03	19,38	19,42	19,30	19,63	57M	7.625
24/06/2026	-0,10%	-0,02	19,41	19,41	19,39	19,62	63M	9.385
23/06/2026	-0,05%	-0,01	19,43	19,30	19,25	19,64	78M	7.175
22/06/2026	-1,02%	-0,20	19,44	19,59	19,37	19,66	81M	10.304
19/06/2026	1,60%	0,31	19,64	19,25	19,18	19,64	102M	7.222
18/06/2026	1,68%	0,32	19,33	19,00	18,96	19,44	88M	14.488
17/06/2026	1,49%	0,28	19,01	18,69	18,69	19,16	77M	10.516
16/06/2026	0,16%	0,03	18,73	18,63	18,51	18,78	39M	7.741
15/06/2026	0,54%	0,10	18,70	18,75	18,62	18,89	73M	10.334
12/06/2026	-0,21%	-0,04	18,60	18,64	18,52	18,78	54M	8.470
11/06/2026	1,58%	0,29	18,64	18,36	18,32	18,77	112M	14.561
10/06/2026	2,17%	0,39	18,35	17,91	17,74	18,35	188M	9.727
09/06/2026	1,53%	0,27	17,96	17,75	17,73	18,15	81M	7.248
08/06/2026	0,68%	0,12	17,69	17,57	17,56	17,70	33M	6.870
05/06/2026	0,69%	0,12	17,57	17,45	17,39	17,73	50M	8.415
03/06/2026	-1,75%	-0,31	17,45	17,60	17,26	17,80	101M	16.247
02/06/2026	1,78%	0,31	17,76	17,48	17,37	17,85	91M	13.720
01/06/2026	-1,47%	-0,26	17,45	17,70	17,35	17,70	208M	12.927
29/05/2026	1,55%	0,27	17,71	17,44	17,36	17,71	141M	13.395
28/05/2026	-0,11%	-0,02	17,44	17,51	17,36	17,55	36M	7.055
27/05/2026	-0,91%	-0,16	17,46	17,65	17,43	17,84	57M	7.373
26/05/2026	0,00%	0,00	17,62	17,62	17,48	17,69	41M	6.639
25/05/2026	0,80%	0,14	17,62	17,63	17,50	17,69	35M	6.566
22/05/2026	-1,63%	-0,29	17,48	17,74	17,31	17,74	51M	9.002
21/05/2026	-0,95%	-0,17	17,77	17,89	17,66	17,93	51M	10.291
20/05/2026	2,34%	0,41	17,94	17,57	17,56	18,06	52M	10.878
19/05/2026	-0,51%	-0,09	17,53	17,62	17,45	17,76	49M	9.898
18/05/2026	1,32%	0,23	17,62	17,45	17,30	17,63	53M	10.853
15/05/2026	-0,86%	-0,15	17,39	17,51	17,32	17,63	79M	9.477
14/05/2026	0,92%	0,16	17,54	17,47	17,47	17,75	44M	12.634
13/05/2026	0,58%	0,10	17,38	17,33	17,23	17,65	89M	16.559
12/05/2026	-0,75%	-0,13	17,28	17,45	17,26	17,54	54M	8.089
11/05/2026	-1,69%	-0,30	17,41	17,71	17,40	17,95	72M	11.374
08/05/2026	1,08%	0,19	17,71	17,62	17,37	17,89	64M	17.191
07/05/2026	-0,45%	-0,08	17,52	17,59	17,44	17,73	71M	11.166
06/05/2026	1,21%	0,21	17,60	17,52	17,41	17,72	56M	10.349
05/05/2026	-0,74%	-0,13	17,39	17,50	17,39	17,69	51M	10.304
04/05/2026	-3,15%	-0,57	17,52	17,68	17,28	17,76	106M	18.527
30/04/2026	1,97%	0,35	18,09	18,02	17,90	18,22	98M	13.127
29/04/2026	-2,31%	-0,42	17,74	18,17	17,71	18,17	58M	12.078
28/04/2026	-0,38%	-0,07	18,16	18,24	18,03	18,25	150M	7.495
27/04/2026	-0,71%	-0,13	18,23	18,36	18,19	18,45	41M	9.199
24/04/2026	-0,86%	-0,16	18,36	18,56	18,31	18,56	45M	8.913
23/04/2026	-1,12%	-0,21	18,52	18,82	18,49	18,83	52M	10.120
22/04/2026	-1,58%	-0,30	18,73	19,03	18,68	19,03	68M	8.301
20/04/2026	0,58%	0,11	19,03	18,93	18,83	19,15	46M	7.958
17/04/2026	0,21%	0,04	18,92	19,07	18,82	19,17	93M	12.980
16/04/2026	0,11%	0,02	18,88	18,93	18,75	18,99	84M	11.508
15/04/2026	-4,55%	-0,90	18,86	19,59	18,74	19,59	156M	21.323
14/04/2026	-0,15%	-0,03	19,76	19,79	19,70	20,13	78M	14.073
13/04/2026	0,92%	0,18	19,79	19,53	19,34	19,79	59M	10.633
10/04/2026	1,03%	0,20	19,61	19,50	19,32	19,61	74M	10.471
09/04/2026	0,94%	0,18	19,41	19,27	19,22	19,56	79M	13.003
08/04/2026	2,12%	0,40	19,23	19,16	19,07	19,56	122M	21.107
07/04/2026	0,27%	0,05	18,83	18,80	18,46	18,92	79M	10.373
06/04/2026	1,73%	0,32	18,78	18,47	18,37	18,86	72M	9.590
02/04/2026	0,60%	0,11	18,46	18,05	17,80	18,56	83M	11.834
01/04/2026	0,00%	0,00	18,35	18,35	18,19	18,54	300M	17.165
31/03/2026	5,34%	0,93	18,35	17,58	17,47	18,35	129M	14.906
30/03/2026	0,00%	0,00	17,42	17,52	17,35	17,53	217M	9.577
27/03/2026	-0,51%	-0,09	17,42	17,57	17,37	17,61	50M	8.746
26/03/2026	-1,46%	-0,26	17,51	17,70	17,48	17,71	38M	6.563
25/03/2026	0,85%	0,15	17,77	17,71	17,57	17,85	69M	12.285
24/03/2026	-0,62%	-0,11	17,62	17,72	17,46	17,72	51M	9.503
23/03/2026	2,19%	0,38	17,73	17,56	17,48	17,83	97M	14.480
20/03/2026	-4,14%	-0,75	17,35	18,05	17,28	18,05	143M	12.205
19/03/2026	0,28%	0,05	18,10	17,94	17,78	18,25	66M	11.814
18/03/2026	-1,58%	-0,29	18,05	18,29	18,05	18,45	57M	10.566
17/03/2026	-0,05%	-0,01	18,34	18,33	18,25	18,45	44M	9.263
16/03/2026	1,16%	0,21	18,35	18,25	18,22	18,48	46M	10.506
13/03/2026	0,17%	0,03	18,14	18,11	18,09	18,45	57M	9.980
12/03/2026	0,33%	0,06	18,11	17,88	17,78	18,21	105M	15.558
11/03/2026	0,89%	0,16	18,05	17,88	17,81	18,12	41M	7.612
10/03/2026	1,30%	0,23	17,89	17,77	17,60	18,13	94M	11.643
09/03/2026	0,28%	0,05	17,66	17,65	17,50	17,79	95M	12.695
06/03/2026	0,57%	0,10	17,61	17,51	17,27	17,72	66M	13.078
05/03/2026	-0,96%	-0,17	17,51	17,65	17,42	17,73	121M	14.021
04/03/2026	0,57%	0,10	17,68	17,67	17,51	17,93	111M	11.690
03/03/2026	-2,17%	-0,39	17,58	17,74	17,21	17,77	100M	18.596
02/03/2026	1,01%	0,18	17,97	17,71	17,53	18,21	194M	15.798
27/02/2026	-4,05%	-0,75	17,79	18,60	17,75	18,65	255M	25.377
26/02/2026	1,98%	0,36	18,54	18,30	18,27	18,65	99M	12.508
25/02/2026	-0,98%	-0,18	18,18	18,44	18,18	18,46	52M	7.569
24/02/2026	1,72%	0,31	18,36	18,09	18,02	18,38	80M	15.900
23/02/2026	0,56%	0,10	18,05	17,95	17,86	18,08	57M	11.098
20/02/2026	0,84%	0,15	17,95	17,76	17,63	18,03	70M	9.766
19/02/2026	0,62%	0,11	17,80	17,69	17,62	17,99	73M	9.755
18/02/2026	-1,89%	-0,34	17,69	18,02	17,68	18,19	79M	12.972
13/02/2026	-1,31%	-0,24	18,03	18,16	17,82	18,16	85M	12.229
12/02/2026	-1,24%	-0,23	18,27	18,51	18,25	18,55	54M	9.573
11/02/2026	0,38%	0,07	18,50	18,54	18,43	18,60	52M	9.662
10/02/2026	0,77%	0,14	18,43	18,29	18,25	18,56	44M	8.918
09/02/2026	0,61%	0,11	18,29	18,28	18,16	18,50	60M	11.831
06/02/2026	0,89%	0,16	18,18	18,03	18,03	18,28	48M	9.460
05/02/2026	0,90%	0,16	18,02	17,98	17,89	18,21	45M	9.273
04/02/2026	-2,24%	-0,41	17,86	18,19	17,77	18,30	56M	11.773
03/02/2026	2,07%	0,37	18,27	17,94	17,86	18,35	102M	17.098
02/02/2026	3,41%	0,59	17,90	17,40	17,40	17,90	198M	24.970
30/01/2026	0,23%	0,04	17,31	17,21	17,12	17,35	87M	12.413
29/01/2026	-1,88%	-0,33	17,27	17,60	17,16	17,69	82M	11.857
28/01/2026	1,91%	0,33	17,60	17,44	17,31	17,60	44M	9.697
27/01/2026	0,41%	0,07	17,27	17,30	17,27	17,60	67M	11.515
26/01/2026	0,94%	0,16	17,20	17,11	16,98	17,22	55M	12.152
23/01/2026	-1,90%	-0,33	17,04	17,37	16,90	17,37	118M	19.364
22/01/2026	4,14%	0,69	17,37	16,69	16,60	17,38	114M	23.605
21/01/2026	1,77%	0,29	16,68	16,40	16,27	16,69	79M	13.314
20/01/2026	-	-	16,39	16,21	16,12	16,39	40M	6.828

Date,Open,High,Low,Close,Volume
03-Aug-26,20.36,20.44,19.70,19.85,361356499
31-Jul-26,20.00,20.45,19.93,20.25,126276542
30-Jul-26,20.50,20.59,20.02,20.11,135723964
29-Jul-26,20.51,20.67,20.22,20.33,98109260
28-Jul-26,20.96,21.00,20.47,20.50,129977536
27-Jul-26,21.25,21.36,20.52,20.72,139052814
24-Jul-26,22.03,22.23,21.13,21.27,216829838
23-Jul-26,22.37,22.45,21.96,22.44,98333642
22-Jul-26,21.64,22.42,21.35,22.42,301717770
21-Jul-26,22.28,22.34,22.08,22.33,55630095
20-Jul-26,22.07,22.54,21.92,22.28,76303868
17-Jul-26,22.33,22.37,22.00,22.06,90896648
16-Jul-26,22.10,22.48,22.04,22.30,96912246
15-Jul-26,22.10,22.28,21.84,22.16,71174416
14-Jul-26,21.80,22.11,21.78,22.11,72209669
13-Jul-26,22.05,22.15,21.51,21.77,96439752
10-Jul-26,21.76,22.13,21.64,22.05,92825679
09-Jul-26,21.07,21.67,21.07,21.59,96107611
08-Jul-26,20.89,21.23,20.85,21.11,134774105
07-Jul-26,20.54,20.93,20.52,20.89,119086076
06-Jul-26,20.45,20.59,20.30,20.58,301672987
03-Jul-26,20.19,20.59,20.17,20.53,177957194
02-Jul-26,19.86,20.18,19.86,20.16,160985974
01-Jul-26,19.61,19.87,19.31,19.86,481119292
30-Jun-26,19.68,19.93,19.63,19.71,250692552
29-Jun-26,19.62,19.82,19.50,19.71,43479495
26-Jun-26,19.38,19.69,19.35,19.62,33726569
25-Jun-26,19.42,19.63,19.30,19.38,56526693
24-Jun-26,19.41,19.62,19.39,19.41,63269474
23-Jun-26,19.30,19.64,19.25,19.43,78328925
22-Jun-26,19.59,19.66,19.37,19.44,81441809
19-Jun-26,19.25,19.64,19.18,19.64,102107518
18-Jun-26,19.00,19.44,18.96,19.33,88347511
17-Jun-26,18.69,19.16,18.69,19.01,77383366
16-Jun-26,18.63,18.78,18.51,18.73,39452861
15-Jun-26,18.75,18.89,18.62,18.70,72867509
12-Jun-26,18.64,18.78,18.52,18.60,53974528
11-Jun-26,18.36,18.77,18.32,18.64,111998316
10-Jun-26,17.91,18.35,17.74,18.35,188427079
09-Jun-26,17.75,18.15,17.73,17.96,81393318
08-Jun-26,17.57,17.70,17.56,17.69,33332657
05-Jun-26,17.45,17.73,17.39,17.57,49763959
03-Jun-26,17.60,17.80,17.26,17.45,100776743
02-Jun-26,17.48,17.85,17.37,17.76,91194863
01-Jun-26,17.70,17.70,17.35,17.45,207985553
29-May-26,17.44,17.71,17.36,17.71,140847292
28-May-26,17.51,17.55,17.36,17.44,36470579
27-May-26,17.65,17.84,17.43,17.46,57127554
26-May-26,17.62,17.69,17.48,17.62,41215406
25-May-26,17.63,17.69,17.50,17.62,35374163
22-May-26,17.74,17.74,17.31,17.48,50609986
21-May-26,17.89,17.93,17.66,17.77,50577102
20-May-26,17.57,18.06,17.56,17.94,52265913
19-May-26,17.62,17.76,17.45,17.53,48899801
18-May-26,17.45,17.63,17.30,17.62,53262519
15-May-26,17.51,17.63,17.32,17.39,78816299
14-May-26,17.47,17.75,17.47,17.54,44352552
13-May-26,17.33,17.65,17.23,17.38,88988255
12-May-26,17.45,17.54,17.26,17.28,54384147
11-May-26,17.71,17.95,17.40,17.41,72487504
08-May-26,17.62,17.89,17.37,17.71,64189089
07-May-26,17.59,17.73,17.44,17.52,71272796
06-May-26,17.52,17.72,17.41,17.60,56145746
05-May-26,17.50,17.69,17.39,17.39,51329716
04-May-26,17.68,17.76,17.28,17.52,105904490
30-Apr-26,18.02,18.22,17.90,18.09,97513834
29-Apr-26,18.17,18.17,17.71,17.74,58195713
28-Apr-26,18.24,18.25,18.03,18.16,149792553
27-Apr-26,18.36,18.45,18.19,18.23,40566279
24-Apr-26,18.56,18.56,18.31,18.36,45206319
23-Apr-26,18.82,18.83,18.49,18.52,52166953
22-Apr-26,19.03,19.03,18.68,18.73,68105633
20-Apr-26,18.93,19.15,18.83,19.03,45890246
17-Apr-26,19.07,19.17,18.82,18.92,93467403
16-Apr-26,18.93,18.99,18.75,18.88,84416740
15-Apr-26,19.59,19.59,18.74,18.86,156083469
14-Apr-26,19.79,20.13,19.70,19.76,78231795
13-Apr-26,19.53,19.79,19.34,19.79,59024929
10-Apr-26,19.50,19.61,19.32,19.61,74111793
09-Apr-26,19.27,19.56,19.22,19.41,79040676
08-Apr-26,19.16,19.56,19.07,19.23,121552352
07-Apr-26,18.80,18.92,18.46,18.83,78513807
06-Apr-26,18.47,18.86,18.37,18.78,72444648
02-Apr-26,18.05,18.56,17.80,18.46,82677048
01-Apr-26,18.35,18.54,18.19,18.35,300457072
31-Mar-26,17.58,18.35,17.47,18.35,129140133
30-Mar-26,17.52,17.53,17.35,17.42,216858281
27-Mar-26,17.57,17.61,17.37,17.42,50255187
26-Mar-26,17.70,17.71,17.48,17.51,38214723
25-Mar-26,17.71,17.85,17.57,17.77,68995689
24-Mar-26,17.72,17.72,17.46,17.62,50559006
23-Mar-26,17.56,17.83,17.48,17.73,96810103
20-Mar-26,18.05,18.05,17.28,17.35,143007278
19-Mar-26,17.94,18.25,17.78,18.10,65599528
18-Mar-26,18.29,18.45,18.05,18.05,56879449
17-Mar-26,18.33,18.45,18.25,18.34,43622127
16-Mar-26,18.25,18.48,18.22,18.35,45641231
13-Mar-26,18.11,18.45,18.09,18.14,57253350
12-Mar-26,17.88,18.21,17.78,18.11,105120015
11-Mar-26,17.88,18.12,17.81,18.05,41313340
10-Mar-26,17.77,18.13,17.60,17.89,93718095
09-Mar-26,17.65,17.79,17.50,17.66,95451551
06-Mar-26,17.51,17.72,17.27,17.61,65821491
05-Mar-26,17.65,17.73,17.42,17.51,120503116
04-Mar-26,17.67,17.93,17.51,17.68,110953444
03-Mar-26,17.74,17.77,17.21,17.58,99733620
02-Mar-26,17.71,18.21,17.53,17.97,194298347
27-Feb-26,18.60,18.65,17.75,17.79,254760680
26-Feb-26,18.30,18.65,18.27,18.54,98713773
25-Feb-26,18.44,18.46,18.18,18.18,51819317
24-Feb-26,18.09,18.38,18.02,18.36,79874099
23-Feb-26,17.95,18.08,17.86,18.05,57082378
20-Feb-26,17.76,18.03,17.63,17.95,69859875
19-Feb-26,17.69,17.99,17.62,17.80,72842333
18-Feb-26,18.02,18.19,17.68,17.69,78723067
13-Feb-26,18.16,18.16,17.82,18.03,85069926
12-Feb-26,18.51,18.55,18.25,18.27,53879109
11-Feb-26,18.54,18.60,18.43,18.50,51854055
10-Feb-26,18.29,18.56,18.25,18.43,44163338
09-Feb-26,18.28,18.50,18.16,18.29,59727939
06-Feb-26,18.03,18.28,18.03,18.18,47984448
05-Feb-26,17.98,18.21,17.89,18.02,45316744
04-Feb-26,18.19,18.30,17.77,17.86,56463263
03-Feb-26,17.94,18.35,17.86,18.27,102010606
02-Feb-26,17.40,17.90,17.40,17.90,198169280
30-Jan-26,17.21,17.35,17.12,17.31,87325560
29-Jan-26,17.60,17.69,17.16,17.27,81572916
28-Jan-26,17.44,17.60,17.31,17.60,43714595
27-Jan-26,17.30,17.60,17.27,17.27,66906028
26-Jan-26,17.11,17.22,16.98,17.20,55129067
23-Jan-26,17.37,17.37,16.90,17.04,117833905
22-Jan-26,16.69,17.38,16.60,17.37,113620615
21-Jan-26,16.40,16.69,16.27,16.68,79437711
20-Jan-26,16.21,16.39,16.12,16.39,39737370

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CXSE3